Burlington Stores, Inc. (BURL)
NYSE: BURL · Real-Time Price · USD
273.18
+0.22 (0.08%)
Aug 1, 2025, 4:00 PM - Market closed
Burlington Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 267.73 | 273.33 | 263.95 | 273.18 | 273.18 | 0.08% | 1,048,125 |
| Jul 31, 2025 | 278.12 | 279.87 | 271.66 | 272.96 | 272.96 | -2.82% | 829,128 |
| Jul 30, 2025 | 280.74 | 283.14 | 278.78 | 280.87 | 280.87 | 0.16% | 1,015,705 |
| Jul 29, 2025 | 288.29 | 288.59 | 278.94 | 280.41 | 280.41 | -2.63% | 921,463 |
| Jul 28, 2025 | 282.88 | 288.34 | 279.89 | 287.99 | 287.99 | 3.07% | 1,134,907 |
| Jul 25, 2025 | 279.23 | 279.87 | 274.44 | 279.41 | 279.41 | 0.94% | 671,916 |
| Jul 24, 2025 | 279.83 | 280.32 | 274.60 | 276.80 | 276.80 | -1.11% | 761,365 |
| Jul 23, 2025 | 277.24 | 279.96 | 275.23 | 279.92 | 279.92 | 1.63% | 905,281 |
| Jul 22, 2025 | 275.29 | 277.19 | 268.36 | 275.44 | 275.44 | 0.56% | 833,811 |
| Jul 21, 2025 | 267.17 | 273.93 | 266.18 | 273.91 | 273.91 | 3.21% | 982,288 |
| Jul 18, 2025 | 264.04 | 266.80 | 261.74 | 265.40 | 265.40 | 1.20% | 791,717 |
| Jul 17, 2025 | 255.05 | 263.32 | 253.10 | 262.26 | 262.26 | 3.05% | 1,237,420 |
| Jul 16, 2025 | 253.59 | 254.80 | 250.39 | 254.51 | 254.51 | 1.04% | 717,367 |
| Jul 15, 2025 | 257.49 | 258.01 | 251.90 | 251.90 | 251.90 | -1.56% | 859,606 |
| Jul 14, 2025 | 253.01 | 256.16 | 247.88 | 255.88 | 255.88 | 2.45% | 937,065 |
| Jul 11, 2025 | 250.65 | 251.44 | 247.58 | 249.77 | 249.77 | -1.13% | 720,702 |
| Jul 10, 2025 | 252.97 | 258.57 | 252.36 | 252.62 | 252.62 | -0.29% | 1,353,509 |
| Jul 9, 2025 | 251.31 | 254.13 | 248.84 | 253.36 | 253.36 | 1.52% | 1,054,681 |
| Jul 8, 2025 | 249.20 | 251.58 | 246.91 | 249.57 | 249.57 | -0.32% | 837,132 |
| Jul 7, 2025 | 248.00 | 251.31 | 246.57 | 250.38 | 250.38 | 1.21% | 977,399 |
| Jul 3, 2025 | 242.40 | 248.93 | 241.95 | 247.39 | 247.39 | 2.11% | 870,071 |
| Jul 2, 2025 | 238.17 | 243.48 | 235.44 | 242.28 | 242.28 | 2.22% | 1,041,461 |
| Jul 1, 2025 | 232.17 | 241.29 | 231.46 | 237.02 | 237.02 | 1.88% | 1,210,083 |
| Jun 30, 2025 | 231.00 | 233.17 | 228.46 | 232.64 | 232.64 | 0.87% | 900,180 |
| Jun 27, 2025 | 231.39 | 235.52 | 229.38 | 230.63 | 230.63 | 0.67% | 1,213,120 |
| Jun 26, 2025 | 227.30 | 229.98 | 222.48 | 229.09 | 229.09 | 1.33% | 907,838 |
| Jun 25, 2025 | 228.00 | 229.25 | 224.56 | 226.09 | 226.09 | -0.88% | 910,576 |
| Jun 24, 2025 | 225.82 | 230.14 | 223.07 | 228.10 | 228.10 | 2.36% | 1,134,929 |
| Jun 23, 2025 | 223.77 | 223.77 | 218.52 | 222.85 | 222.85 | -1.11% | 1,010,918 |
| Jun 20, 2025 | 227.40 | 229.30 | 224.00 | 225.36 | 225.36 | -0.87% | 1,158,180 |
| Jun 18, 2025 | 227.50 | 230.44 | 227.20 | 227.33 | 227.33 | -0.37% | 795,566 |
| Jun 17, 2025 | 232.79 | 235.00 | 226.69 | 228.17 | 228.17 | -3.29% | 808,187 |
| Jun 16, 2025 | 231.90 | 237.11 | 230.95 | 235.93 | 235.93 | 3.10% | 1,142,624 |
| Jun 13, 2025 | 233.01 | 236.40 | 226.37 | 228.83 | 228.83 | -3.48% | 910,049 |
| Jun 12, 2025 | 237.26 | 237.90 | 232.20 | 237.08 | 237.08 | -0.71% | 732,087 |
| Jun 11, 2025 | 243.21 | 245.47 | 237.11 | 238.77 | 238.77 | -1.10% | 1,032,174 |
| Jun 10, 2025 | 245.92 | 245.92 | 240.56 | 241.43 | 241.43 | -2.23% | 768,230 |
| Jun 9, 2025 | 248.37 | 251.61 | 246.64 | 246.94 | 246.94 | 0.37% | 1,156,845 |
| Jun 6, 2025 | 244.44 | 246.63 | 240.00 | 246.02 | 246.02 | 1.28% | 859,838 |
| Jun 5, 2025 | 237.94 | 244.33 | 236.53 | 242.92 | 242.92 | 1.90% | 1,031,346 |
| Jun 4, 2025 | 237.76 | 243.12 | 237.00 | 238.38 | 238.38 | 0.23% | 964,016 |
| Jun 3, 2025 | 232.19 | 238.61 | 231.91 | 237.83 | 237.83 | 2.13% | 1,050,679 |
| Jun 2, 2025 | 227.00 | 233.19 | 224.76 | 232.86 | 232.86 | 2.01% | 1,738,333 |
| May 30, 2025 | 227.76 | 230.00 | 223.27 | 228.27 | 228.27 | 0.21% | 2,005,148 |
| May 29, 2025 | 255.60 | 259.16 | 224.88 | 227.80 | 227.80 | -4.52% | 3,386,064 |
| May 28, 2025 | 240.96 | 242.58 | 236.34 | 238.59 | 238.59 | -0.88% | 2,406,272 |
| May 27, 2025 | 238.00 | 244.25 | 237.36 | 240.71 | 240.71 | 2.54% | 1,598,822 |
| May 23, 2025 | 244.14 | 244.14 | 233.76 | 234.74 | 234.74 | -9.40% | 1,939,295 |
| May 22, 2025 | 258.30 | 260.77 | 257.20 | 259.10 | 259.10 | 0.31% | 749,023 |
| May 21, 2025 | 265.65 | 266.70 | 257.86 | 258.31 | 258.31 | -3.65% | 967,751 |